Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

43.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.220 9.379 9.203 9.243 613,549 -0.03(-0.32%)
Apr 27, 2006 9.199 9.354 9.166 9.272 651,387 +0.03(+0.34%)
Apr 26, 2006 9.287 9.354 9.228 9.241 559,906 -0.04(-0.47%)
Apr 25, 2006 9.322 9.322 9.155 9.285 722,274 -0.04(-0.40%)
Apr 24, 2006 9.351 9.356 9.249 9.322 566,611 -0.02(-0.25%)
Apr 21, 2006 9.500 9.510 9.280 9.345 545,537 +0.02(+0.25%)
Apr 20, 2006 9.301 9.383 9.266 9.322 500,035 -0.01(-0.11%)
Apr 19, 2006 9.343 9.374 9.306 9.333 1,032,641 -0.01(-0.11%)
Apr 18, 2006 9.222 9.385 9.222 9.343 850,635 +0.12(+1.31%)
Apr 17, 2006 9.207 9.249 9.124 9.222 743,827 -0.02(-0.18%)
Apr 13, 2006 9.335 9.303 9.214 9.239 438,249 -0.10(-1.03%)
Apr 12, 2006 9.278 9.364 9.249 9.335 492,851 +0.03(+0.36%)
Apr 11, 2006 9.406 9.420 9.274 9.301 500,514 -0.09(-0.91%)
Apr 10, 2006 9.441 9.485 9.351 9.387 1,260,147 -0.05(-0.55%)
Apr 07, 2006 9.642 9.694 9.408 9.439 892,784 -0.20(-2.10%)
Apr 06, 2006 9.587 9.669 9.533 9.642 652,345 +0.03(+0.35%)
Apr 05, 2006 9.521 9.644 9.441 9.608 807,050 +0.09(+0.99%)
Apr 04, 2006 9.437 9.548 9.395 9.514 1,536,508 +0.04(+0.42%)
Apr 03, 2006 9.479 9.508 9.454 9.475 1,025,456 +0.03(+0.29%)
Mar 31, 2006 9.393 9.462 9.370 9.448 472,735 +0.06(+0.65%)
Mar 30, 2006 9.433 9.433 9.312 9.387 512,967 -0.04(-0.40%)
Mar 29, 2006 9.356 9.437 9.341 9.425 563,737 +0.07(+0.76%)
Mar 28, 2006 9.306 9.460 9.260 9.354 1,114,064 +0.07(+0.72%)
Mar 27, 2006 9.291 9.293 9.249 9.287 466,987 -0.02(-0.18%)
Mar 24, 2006 9.245 9.312 9.197 9.303 323,778 +0.07(+0.72%)
Mar 23, 2006 9.207 9.253 9.126 9.237 416,696 +0.01(+0.11%)
Mar 22, 2006 9.249 9.280 9.164 9.226 749,574 -0.06(-0.67%)
Mar 21, 2006 9.374 9.448 9.285 9.289 952,654 -0.12(-1.24%)
Mar 20, 2006 9.280 9.406 9.270 9.406 1,193,093 +0.11(+1.21%)
Mar 17, 2006 9.266 9.297 9.197 9.293 1,202,672 +0.06(+0.61%)
Mar 16, 2006 9.187 9.243 9.157 9.237 541,226 +0.08(+0.87%)
Mar 15, 2006 9.134 9.172 9.034 9.157 877,457 +0.03(+0.37%)
Mar 14, 2006 8.936 9.147 8.930 9.124 934,933 +0.16(+1.84%)
Mar 13, 2006 9.082 9.157 8.951 8.959 697,368 -0.16(-1.81%)
Mar 10, 2006 9.093 9.172 9.020 9.124 251,454 +0.05(+0.53%)
Mar 09, 2006 9.078 9.120 9.034 9.076 559,906 -0.00(-0.02%)
Mar 08, 2006 9.015 9.180 8.915 9.078 479,919 +0.02(+0.18%)
Mar 07, 2006 9.134 9.134 9.005 9.061 471,777 -0.10(-1.07%)
Mar 06, 2006 9.047 9.272 9.047 9.159 563,258 -0.09(-0.93%)
Mar 03, 2006 9.270 9.312 9.189 9.245 450,223 -0.05(-0.49%)
Mar 02, 2006 9.326 9.326 9.187 9.291 408,075 -0.04(-0.38%)
Mar 01, 2006 9.416 9.416 9.312 9.326 580,980 -0.07(-0.73%)
Feb 28, 2006 9.525 9.525 9.345 9.395 580,022 -0.13(-1.36%)
Feb 27, 2006 9.464 9.596 9.462 9.525 419,570 +0.06(+0.64%)
Feb 24, 2006 9.395 9.475 9.343 9.464 377,900 +0.06(+0.64%)
Feb 23, 2006 9.458 9.489 9.389 9.404 497,162 -0.06(-0.68%)
Feb 22, 2006 9.395 9.473 9.381 9.468 772,565 +0.10(+1.02%)
Feb 21, 2006 9.270 9.377 9.270 9.372 858,299 +0.07(+0.79%)
Feb 17, 2006 9.354 9.354 9.120 9.299 831,956 -0.02(-0.20%)
Feb 16, 2006 9.193 9.351 9.187 9.318 1,135,139 +0.13(+1.39%)
Feb 15, 2006 9.166 9.241 9.124 9.191 980,434 +0.04(+0.46%)
Feb 14, 2006 9.116 9.182 9.024 9.149 1,397,130 +0.08(+0.83%)
Feb 13, 2006 9.101 9.101 8.976 9.074 898,052 -0.03(-0.30%)
Feb 10, 2006 9.103 9.161 9.034 9.101 992,408 -0.03(-0.32%)
Feb 09, 2006 9.295 9.312 9.113 9.130 952,654 -0.16(-1.75%)
Feb 08, 2006 9.310 9.364 9.268 9.293 675,814 -0.01(-0.09%)
Feb 07, 2006 9.406 9.437 9.299 9.301 992,887 -0.07(-0.78%)
Feb 06, 2006 9.201 9.477 9.201 9.374 1,012,045 +0.17(+1.88%)
Feb 03, 2006 9.289 9.335 9.172 9.201 407,596 -0.09(-0.94%)
Feb 02, 2006 9.374 9.420 9.197 9.289 569,485 -0.10(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.